21Shares Bitcoin Core ETP

CBTC
🏛️ Allemagne →
24.74
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 23.17 23.17 23.16 23.16 1.0K
09:05 23.17 23.17 23.17 23.17 0.6K
09:15 23.18 23.18 23.18 23.18 0.0K
09:30 23.26 23.26 23.26 23.26 1.7K
09:35 23.24 23.24 23.24 23.24 0.1K
09:50 23.25 23.25 23.25 23.25 0.4K
10:05 23.23 23.23 23.23 23.23 0.0K
10:15 23.26 23.26 23.26 23.26 0.1K
10:20 23.33 23.33 23.33 23.33 1.0K
10:25 23.27 23.34 23.27 23.33 0.5K
10:30 23.40 23.40 23.40 23.40 1.6K
10:40 23.42 23.45 23.42 23.45 0.2K
10:45 23.50 23.50 23.50 23.50 0.5K
10:50 23.60 23.60 23.57 23.57 1.2K
10:55 23.58 23.58 23.58 23.58 0.0K
11:00 23.55 23.55 23.55 23.55 0.2K
11:05 23.60 23.60 23.60 23.60 0.5K
11:10 23.61 23.61 23.61 23.61 0.1K
11:20 23.61 23.61 23.61 23.61 1.4K
11:25 23.60 23.60 23.60 23.60 0.0K
11:30 23.60 23.61 23.60 23.61 0.1K
11:35 23.66 23.66 23.66 23.66 0.1K
11:50 23.67 23.67 23.67 23.67 0.0K
11:55 23.68 23.68 23.68 23.68 0.1K
12:00 23.69 23.69 23.69 23.69 0.0K
12:05 23.70 23.70 23.69 23.69 0.4K
12:20 23.67 23.67 23.67 23.67 0.4K
12:30 23.66 23.66 23.66 23.66 0.4K
12:40 23.65 23.65 23.65 23.65 0.3K
12:45 23.67 23.67 23.67 23.67 0.4K
12:50 23.66 23.66 23.65 23.65 10.6K
13:00 23.67 23.67 23.67 23.67 0.0K
13:10 23.68 23.68 23.68 23.68 0.0K
13:25 23.67 23.67 23.67 23.67 0.0K
13:30 23.65 23.65 23.65 23.65 0.0K
13:35 23.68 23.68 23.68 23.68 0.1K
13:45 23.68 23.70 23.68 23.70 0.2K
13:50 23.70 23.70 23.70 23.70 0.0K
13:55 23.73 23.73 23.73 23.73 0.1K
14:05 23.72 23.75 23.72 23.75 0.0K
14:15 23.69 23.69 23.69 23.69 0.2K
14:20 23.68 23.68 23.68 23.68 0.5K
14:25 23.69 23.69 23.69 23.69 0.0K
14:30 23.68 23.68 23.65 23.65 10.3K
14:35 23.66 23.66 23.66 23.66 0.3K
14:40 23.68 23.68 23.68 23.68 0.0K
14:45 23.64 23.64 23.64 23.64 0.0K
15:00 23.64 23.64 23.64 23.64 0.2K
15:05 23.66 23.66 23.64 23.64 0.0K
15:15 23.66 23.66 23.66 23.66 0.1K
15:25 23.66 23.67 23.66 23.67 0.0K
15:30 23.65 23.65 23.65 23.65 0.1K
15:35 23.69 23.69 23.67 23.67 0.6K
15:45 23.66 23.66 23.66 23.66 0.8K
15:50 23.67 23.67 23.67 23.67 0.1K
15:55 23.70 23.70 23.70 23.70 1.4K
16:00 23.72 23.79 23.72 23.79 3.0K
16:15 23.85 23.85 23.85 23.85 0.0K
16:25 23.82 23.82 23.79 23.79 1.0K
16:30 23.80 23.80 23.80 23.80 0.0K
16:35 23.80 23.84 23.80 23.84 0.8K
16:45 23.80 23.80 23.80 23.80 0.0K
16:50 23.81 23.81 23.81 23.81 0.0K
16:55 23.83 23.83 23.83 23.83 0.4K
17:00 23.84 23.84 23.84 23.84 1.0K
17:05 23.84 23.84 23.84 23.84 0.0K
17:10 23.82 23.82 23.82 23.82 0.0K
17:15 23.83 23.87 23.83 23.86 2.4K
17:20 23.88 23.88 23.88 23.88 1.4K
17:25 23.88 23.91 23.88 23.91 0.1K
17:35 23.90 23.90 23.90 23.90 0.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 24.42 24.74 24.25 24.74 0.0M
2025-10-02 24.10 24.40 24.03 24.38 0.1M
2025-10-01 23.17 23.91 23.16 23.90 0.0M
2025-09-30 23.15 23.15 22.90 23.01 0.0M
2025-09-29 22.71 23.23 22.68 23.19 0.0M
2025-09-26 22.36 22.42 22.20 22.30 0.0M
2025-09-25 22.64 22.81 22.59 22.73 0.0M
2025-09-24 22.80 23.14 22.77 23.10 0.0M
2025-09-23 22.86 22.91 22.78 22.85 0.1M
2025-09-22 22.93 23.01 22.75 22.83 0.0M
2025-09-19 23.67 23.75 23.46 23.51 0.0M
2025-09-18 23.68 23.89 23.60 23.77 0.0M
2025-09-17 23.58 23.62 23.25 23.31 0.0M
2025-09-16 23.43 23.45 23.16 23.22 0.0M
2025-09-15 23.64 23.64 23.22 23.23 0.0M
2025-09-12 23.42 23.50 23.38 23.45 0.0M
2025-09-11 23.28 23.34 23.10 23.28 0.0M
2025-09-10 22.81 23.26 22.81 23.19 0.0M
2025-09-09 22.90 22.97 22.61 22.61 0.0M
2025-09-08 22.63 22.93 22.61 22.89 0.1M
2025-09-05 22.94 23.08 22.42 22.52 0.0M
2025-09-04 22.63 22.75 22.42 22.42 0.0M
2025-09-03 22.73 22.99 22.67 22.91 0.0M
2025-09-02 22.50 22.82 22.27 22.70 0.0M
2025-09-01 22.01 22.34 21.98 22.16 0.0M
2025-08-29 22.75 22.80 22.05 22.14 0.1M
2025-08-28 23.22 23.23 22.99 23.05 0.0M
2025-08-27 22.82 23.13 22.74 22.95 0.0M
2025-08-26 22.56 22.71 22.43 22.50 0.1M
2025-08-25 22.79 22.97 22.54 22.95 0.1M
2025-08-22 23.27 23.81 22.96 23.78 0.0M
2025-08-21 23.33 23.35 23.14 23.22 0.0M
2025-08-20 23.31 23.38 22.99 23.33 0.0M
2025-08-19 23.51 23.68 23.23 23.32 0.0M
2025-08-18 23.57 23.67 23.44 23.65 0.0M
2025-08-15 24.33 24.37 23.84 23.89 0.0M
2025-08-14 24.88 24.92 24.00 24.20 0.1M
2025-08-13 24.39 24.90 24.32 24.58 0.0M
2025-08-12 24.44 24.50 24.28 24.50 0.0M
2025-08-11 24.96 24.96 24.53 24.76 0.1M
2025-08-08 23.90 24.00 23.76 23.76 0.0M
2025-08-07 23.46 23.93 23.44 23.90 0.0M
2025-08-06 23.50 23.66 23.35 23.64 0.0M
2025-08-05 23.60 23.79 23.22 23.22 0.0M
2025-08-04 23.60 23.78 23.51 23.67 0.0M
2025-08-01 24.03 24.14 23.47 23.69 0.0M
2025-07-31 24.71 24.80 24.60 24.64 0.0M
2025-07-30 24.41 24.68 24.28 24.57 0.0M
2025-07-29 24.58 24.65 24.30 24.30 0.0M
2025-07-28 24.29 24.40 24.17 24.30 0.0M
2025-07-25 23.40 23.80 23.31 23.50 0.1M
2025-07-24 23.84 24.25 23.80 24.08 0.0M
2025-07-23 24.10 24.13 23.88 24.06 0.0M
2025-07-22 24.08 24.41 24.00 24.23 0.1M
2025-07-21 24.44 24.51 24.10 24.15 0.0M
2025-07-18 24.71 24.72 24.05 24.11 0.0M
2025-07-17 24.36 24.57 24.22 24.44 0.0M
2025-07-16 24.29 24.62 24.23 24.23 0.0M
2025-07-15 23.98 24.30 23.77 23.92 0.1M
2025-07-14 25.01 25.16 24.53 24.53 0.1M
2025-07-11 23.99 24.28 23.94 23.97 0.1M
2025-07-10 22.63 22.77 22.56 22.77 0.0M
2025-07-09 22.15 22.34 22.10 22.21 0.0M
2025-07-08 21.99 22.24 21.98 22.07 0.0M
2025-07-07 22.08 22.20 21.98 22.07 0.0M
2025-07-04 22.12 22.12 21.80 21.83 0.0M
2025-07-03 22.13 22.40 22.09 22.17 0.1M
2025-07-02 21.69 22.00 21.65 21.96 0.0M
2025-07-01 21.69 21.71 21.41 21.50 0.0M
2025-06-30 21.88 21.97 21.70 21.78 0.0M
2025-06-27 21.86 21.93 21.66 21.79 0.0M
2025-06-26 22.01 22.02 21.78 21.78 0.0M
2025-06-25 21.89 22.23 21.89 21.96 0.0M
2025-06-24 21.73 21.78 21.56 21.67 0.0M
2025-06-23 21.15 21.25 21.00 21.02 0.0M
2025-06-20 21.71 22.05 21.53 21.55 0.0M
2025-06-19 21.83 21.84 21.69 21.69 0.0M
2025-06-18 21.75 21.85 21.56 21.70 0.0M
2025-06-17 22.05 22.07 21.60 21.60 0.0M
2025-06-16 22.00 22.18 21.92 22.15 0.0M
2025-06-13 21.62 21.83 21.53 21.80 0.0M
2025-06-12 22.38 22.38 21.97 22.14 0.0M
2025-06-11 22.94 22.96 22.76 22.82 0.0M
2025-06-10 22.93 22.98 22.66 22.72 0.0M
2025-06-09 22.08 22.59 22.05 22.56 0.0M
2025-06-06 21.58 22.10 21.55 21.98 0.0M
2025-06-05 21.86 22.12 21.65 21.84 0.0M
2025-06-04 22.12 22.23 21.80 22.06 0.0M
2025-06-03 22.04 22.40 21.95 22.40 0.0M
2025-06-02 22.06 22.08 21.30 21.79 0.1M
2025-05-30 22.28 22.35 22.03 22.22 0.0M
2025-05-29 22.82 23.04 22.38 22.57 0.0M
2025-05-28 22.97 23.02 22.63 22.69 0.0M
2025-05-27 22.89 23.25 22.87 23.13 0.0M
2025-05-26 23.04 23.10 22.97 23.10 0.0M
2025-05-23 23.34 23.41 22.67 23.10 0.1M
2025-05-22 23.28 23.59 23.27 23.53 0.2M
2025-05-21 22.72 23.04 22.33 22.83 0.1M
2025-05-20 22.36 22.39 22.15 22.30 0.0M
2025-05-19 21.83 22.24 21.65 22.24 0.1M
2025-05-16 22.13 22.32 22.00 22.29 0.0M
2025-05-15 21.78 21.94 21.65 21.94 0.0M
2025-05-14 22.10 22.16 21.87 22.04 0.0M
2025-05-13 22.05 22.31 22.04 22.11 0.0M
2025-05-12 22.45 22.66 22.00 22.11 0.1M
2025-05-09 21.91 22.07 21.68 21.81 0.1M
2025-05-08 20.96 21.31 20.94 21.31 0.0M
2025-05-07 20.30 20.48 20.30 20.42 0.1M
2025-05-06 19.93 19.93 19.63 19.92 0.0M
2025-05-05 19.97 19.99 19.70 19.79 0.0M
2025-05-02 20.39 20.56 20.31 20.52 0.0M
2025-04-30 19.89 19.98 19.55 19.82 0.0M
2025-04-29 19.85 19.98 19.80 19.85 0.0M
2025-04-28 19.95 20.10 19.66 19.66 0.0M
2025-04-25 19.71 20.10 19.67 20.00 0.1M
2025-04-24 19.46 19.62 19.25 19.62 0.0M
2025-04-23 19.65 19.85 19.30 19.42 0.1M
2025-04-22 18.32 19.07 18.32 18.94 0.1M
2025-04-17 17.81 17.86 17.60 17.75 0.0M
2025-04-16 17.57 17.91 17.46 17.87 0.0M
2025-04-15 18.03 18.24 17.91 17.97 0.0M
2025-04-14 17.67 18.02 17.65 17.78 0.0M
2025-04-11 17.13 17.52 16.94 17.34 0.0M
2025-04-10 17.84 17.84 17.00 17.00 0.1M
2025-04-09 16.73 16.93 16.36 16.64 0.1M
2025-04-08 17.30 17.53 17.10 17.14 0.1M
2025-04-07 16.21 17.69 16.18 17.19 0.2M
2025-04-04 17.96 18.41 17.65 18.01 0.1M
2025-04-03 18.08 18.20 17.45 17.65 0.0M
2025-04-02 18.60 19.13 18.60 19.13 0.1M
2025-04-01 18.44 18.83 18.25 18.79 0.0M
2025-03-31 18.12 18.51 17.95 18.49 0.0M
2025-03-28 18.89 18.96 18.46 18.50 0.0M
2025-03-27 19.41 19.43 19.00 19.25 0.0M
2025-03-26 19.51 19.54 19.13 19.23 0.0M
2025-03-25 19.16 19.48 19.15 19.40 0.0M
2025-03-24 19.17 19.57 19.17 19.46 0.0M
2025-03-21 18.50 18.59 18.42 18.52 0.0M
2025-03-20 18.84 19.10 18.51 18.51 0.0M
2025-03-19 18.23 18.62 18.22 18.55 0.0M
2025-03-18 18.18 18.18 17.72 17.91 0.0M
2025-03-17 18.33 18.38 18.10 18.24 0.0M
2025-03-14 18.11 18.72 18.11 18.51 0.1M
2025-03-13 18.29 18.33 17.79 17.79 0.1M
2025-03-12 18.09 18.44 17.66 17.98 0.1M
2025-03-11 17.64 17.95 17.30 17.87 0.1M
2025-03-10 18.12 18.48 17.44 17.51 0.1M
2025-03-07 19.49 19.99 19.23 19.23 0.1M
2025-03-06 20.17 20.28 19.72 19.93 0.0M
2025-03-05 19.60 20.27 19.42 19.50 0.1M
2025-03-04 18.95 19.23 18.55 18.70 0.1M
2025-03-03 21.15 21.35 20.38 20.51 0.1M
2025-02-28 18.09 19.35 17.97 19.23 0.3M
2025-02-27 19.66 19.81 19.38 19.45 0.1M
2025-02-26 20.17 20.29 19.44 19.73 0.1M
2025-02-25 20.49 20.53 19.52 19.60 0.2M
2025-02-24 21.85 21.90 21.42 21.59 0.1M
2025-02-21 22.38 22.68 22.26 22.46 0.0M
2025-02-20 22.17 22.39 22.09 22.26 0.0M
2025-02-19 21.88 22.12 21.87 22.09 0.0M
2025-02-18 21.78 22.03 21.68 21.68 0.0M
2025-02-17 21.87 22.10 21.78 21.78 0.0M
2025-02-14 22.15 22.17 21.96 21.99 0.0M
2025-02-13 22.03 22.10 21.82 21.88 0.0M
2025-02-12 22.12 22.23 21.70 22.03 0.1M
2025-02-11 22.77 22.77 22.26 22.28 0.0M
2025-02-10 22.55 22.72 22.45 22.48 0.0M
2025-02-07 22.26 23.03 22.25 22.65 0.1M
2025-02-06 22.60 22.85 22.30 22.30 0.0M
2025-02-05 22.49 22.72 22.35 22.41 0.1M
2025-02-04 22.75 23.19 22.63 22.94 0.0M
2025-02-03 22.28 23.06 21.97 22.95 0.1M
2025-01-31 23.95 24.36 23.92 24.11 0.1M
2025-01-30 24.11 24.34 23.96 24.25 0.0M
2025-01-29 23.58 23.60 23.31 23.38 0.0M
2025-01-28 23.54 23.66 23.32 23.43 0.1M
2025-01-27 22.60 23.24 22.37 22.85 0.1M
2025-01-24 23.97 24.18 23.89 24.06 0.0M
2025-01-23 23.59 24.49 23.23 24.28 0.2M
2025-01-22 24.14 24.16 23.75 23.84 0.1M
2025-01-21 23.48 24.42 23.44 24.18 0.1M
2025-01-20 24.93 25.28 23.80 24.24 0.1M
2025-01-17 23.56 24.34 23.56 24.33 0.1M
2025-01-16 23.13 23.14 22.64 23.10 0.1M
2025-01-15 22.56 23.09 22.38 23.01 0.0M
2025-01-14 22.09 22.66 22.09 22.25 0.1M
2025-01-13 21.88 21.88 20.93 21.50 0.1M
2025-01-10 21.93 22.08 21.50 21.83 0.1M
2025-01-09 21.64 21.94 21.29 21.81 0.1M
2025-01-08 22.11 22.24 21.95 22.01 0.1M
2025-01-07 23.34 23.39 22.46 22.54 0.1M
2025-01-06 23.00 23.57 22.69 23.49 0.1M
2025-01-03 22.39 22.85 22.33 22.82 0.1M
2025-01-02 22.06 22.72 22.04 22.72 0.1M